Find a quote
G MINING VENTURES CORP
45.92 Down -6.43 (-14.00 %)
Delayed : 2026/01/29 17:40:00
- Previous close $52.35
- Opening $52.35
- Today High $52.94
- Today Low $45.51
- Price Bid $45.79
- Price Ask $45.79
- 52 Weeks High $52.94
- 52 Weeks Low $13.29
- Size Bid 2
- Size Ask 2
- Volume 958,155
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.92 | Down $ -0.03 | $45.92 | $45.92 | 59,600 |
| 03:59 PM | $45.95 | Down $ -0.03 | $46.14 | $45.90 | 44,700 |
| 03:58 PM | $45.98 | Up $0.04 | $46.02 | $45.95 | 13,600 |
| 03:57 PM | $45.94 | Down $ -0.06 | $46.04 | $45.84 | 14,000 |
| 03:56 PM | $46.00 | Down $ -0.01 | $46.04 | $45.94 | 7,900 |
| 03:55 PM | $46.01 | Up $0.06 | $46.07 | $45.89 | 9,700 |
| 03:54 PM | $45.95 | Down $ -0.25 | $46.24 | $45.91 | 8,700 |
| 03:53 PM | $46.20 | Up $0.13 | $46.21 | $46.07 | 3,800 |
| 03:52 PM | $46.07 | Up $0.00 | $46.23 | $46.00 | 16,600 |
| 03:51 PM | $46.07 | Up $0.06 | $46.07 | $45.99 | 3,900 |
| 03:50 PM | $46.01 | Up $0.12 | $46.08 | $45.88 | 11,100 |
| 03:49 PM | $45.89 | Down $ -0.02 | $45.95 | $45.87 | 1,300 |
| 03:48 PM | $45.91 | Down $ -0.11 | $45.98 | $45.87 | 3,600 |
| 03:47 PM | $46.02 | Up $0.20 | $46.03 | $45.82 | 4,800 |
| 03:46 PM | $45.82 | Down $ -0.13 | $45.82 | $45.81 | 700 |
| 03:45 PM | $45.95 | Up $0.08 | $45.95 | $45.75 | 3,300 |
| 03:44 PM | $45.87 | Up $0.12 | $45.87 | $45.87 | 1,700 |
| 03:43 PM | $45.75 | Down $ -0.25 | $45.98 | $45.75 | 11,600 |
| 03:42 PM | $46.00 | Down $ -0.02 | $46.04 | $45.99 | 4,800 |
| 03:41 PM | $46.02 | Up $0.02 | $46.02 | $45.95 | 600 |
| 03:40 PM | $46.00 | Up $0.00 | $46.04 | $45.96 | 2,100 |
| 03:39 PM | $46.00 | Up $0.01 | $46.05 | $45.95 | 2,500 |
| 03:38 PM | $45.99 | Down $ -0.02 | $45.99 | $45.99 | 1,600 |
| 03:37 PM | $46.01 | Down $ -0.04 | $46.05 | $46.01 | 5,500 |
| 03:36 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 100 |
| 03:35 PM | $46.05 | Up $0.11 | $46.05 | $46.00 | 2,300 |
| 03:34 PM | $45.94 | Up $0.07 | $46.01 | $45.86 | 1,500 |
| 03:33 PM | $45.87 | Down $ -0.03 | $45.90 | $45.87 | 1,600 |
| 03:32 PM | $45.90 | Down $ -0.07 | $46.08 | $45.90 | 5,900 |
| 03:31 PM | $45.97 | Up $0.09 | $46.03 | $45.96 | 2,700 |
| 03:30 PM | $45.88 | Down $ -0.01 | $45.88 | $45.88 | 100 |
| 03:29 PM | $45.89 | Down $ -0.02 | $45.90 | $45.89 | 700 |
| 03:28 PM | $45.91 | Down $ -0.03 | $45.91 | $45.91 | 100 |
| 03:27 PM | $45.94 | Down $ -0.10 | $46.02 | $45.94 | 500 |
| 03:26 PM | $46.04 | Down $ -0.11 | $46.16 | $46.03 | 12,600 |
| 03:25 PM | $46.15 | Down $ -0.02 | $46.21 | $46.10 | 2,100 |
| 03:24 PM | $46.17 | Up $0.07 | $46.19 | $46.13 | 1,600 |
| 03:22 PM | $46.10 | Down $ -0.05 | $46.19 | $46.10 | 3,900 |
| 03:22 PM | $46.10 | Up $0.00 | $46.19 | $46.10 | 0 |
| 03:21 PM | $46.16 | Up $0.10 | $46.24 | $46.07 | 1,400 |
| 03:20 PM | $46.06 | Up $0.03 | $46.06 | $46.03 | 2,200 |
| 03:19 PM | $46.03 | Up $0.03 | $46.13 | $46.03 | 1,900 |
| 03:18 PM | $45.99 | Up $0.14 | $46.07 | $45.99 | 800 |
| 03:17 PM | $45.85 | Down $ -0.12 | $46.09 | $45.85 | 1,100 |
| 03:16 PM | $45.97 | Up $0.03 | $45.97 | $45.85 | 4,200 |
| 03:15 PM | $45.94 | Up $0.01 | $46.07 | $45.87 | 2,700 |
| 03:14 PM | $45.93 | Down $ -0.09 | $46.08 | $45.93 | 1,300 |
| 03:13 PM | $46.03 | Up $0.13 | $46.03 | $46.03 | 100 |
| 03:12 PM | $45.90 | Down $ -0.13 | $46.03 | $45.90 | 200 |
| 03:11 PM | $46.03 | Down $ -0.01 | $46.03 | $46.03 | 1,000 |
| 03:10 PM | $46.04 | Up $0.13 | $46.04 | $46.04 | 1,100 |
| 03:09 PM | $45.90 | Down $ -0.14 | $46.19 | $45.90 | 1,100 |
| 03:08 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 100 |
| 03:07 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 200 |
| 03:06 PM | $46.04 | Up $0.14 | $46.19 | $46.01 | 2,700 |
| 03:05 PM | $45.90 | Down $ -0.03 | $46.04 | $45.89 | 6,100 |
| 03:04 PM | $45.93 | Up $0.09 | $45.94 | $45.93 | 200 |
| 03:03 PM | $45.85 | Down $ -0.08 | $45.85 | $45.85 | 100 |
| 03:02 PM | $45.92 | Up $0.02 | $45.93 | $45.85 | 900 |
| 03:01 PM | $45.90 | Up $0.05 | $45.92 | $45.75 | 2,300 |
| 03:00 PM | $45.85 | Down $ -0.02 | $45.90 | $45.75 | 2,800 |
| 02:59 PM | $45.86 | Down $ -0.01 | $45.92 | $45.86 | 4,300 |
| 02:58 PM | $45.87 | Up $0.25 | $45.87 | $45.62 | 8,000 |
| 02:57 PM | $45.62 | Up $0.11 | $45.62 | $45.62 | 100 |
| 02:56 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 100 |
| 02:54 PM | $45.51 | Down $ -0.26 | $45.76 | $45.51 | 2,100 |
| 02:54 PM | $45.51 | Up $0.00 | $45.76 | $45.51 | 0 |
| 02:53 PM | $45.77 | Up $0.01 | $45.89 | $45.77 | 500 |
| 02:52 PM | $45.76 | Down $ -0.19 | $45.77 | $45.76 | 1,500 |
| 02:51 PM | $45.95 | Up $0.10 | $45.95 | $45.95 | 100 |
| 02:50 PM | $45.85 | Down $ -0.13 | $45.90 | $45.85 | 200 |
| 02:49 PM | $45.98 | Up $0.18 | $45.98 | $45.98 | 200 |
| 02:48 PM | $45.80 | Down $ -0.21 | $46.01 | $45.80 | 4,000 |
| 02:47 PM | $46.01 | Up $0.01 | $46.01 | $45.88 | 700 |
| 02:46 PM | $46.00 | Down $ -0.02 | $46.00 | $45.88 | 200 |
| 02:45 PM | $46.02 | Up $0.14 | $46.02 | $46.02 | 100 |
| 02:44 PM | $45.89 | Down $ -0.12 | $45.89 | $45.89 | 100 |
| 02:42 PM | $46.00 | Up $0.11 | $46.00 | $46.00 | 800 |
| 02:42 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 02:41 PM | $45.89 | Up $0.00 | $45.89 | $45.75 | 300 |
| 02:39 PM | $45.89 | Down $ -0.14 | $45.89 | $45.75 | 300 |
| 02:39 PM | $45.89 | Up $0.00 | $45.89 | $45.75 | 0 |
| 02:38 PM | $46.03 | Up $0.28 | $46.03 | $45.89 | 900 |
| 02:37 PM | $45.75 | Up $0.01 | $45.75 | $45.75 | 100 |
| 02:36 PM | $45.74 | Down $ -0.04 | $45.74 | $45.74 | 100 |
| 02:35 PM | $45.78 | Down $ -0.07 | $45.98 | $45.78 | 800 |
| 02:34 PM | $45.85 | Down $ -0.15 | $45.87 | $45.85 | 300 |
| 02:33 PM | $46.00 | Up $0.10 | $46.18 | $46.00 | 12,700 |
| 02:32 PM | $45.90 | Down $ -0.30 | $45.90 | $45.90 | 100 |
| 02:31 PM | $46.20 | Down $ -0.01 | $46.20 | $45.87 | 300 |
| 02:30 PM | $46.21 | Down $ -0.07 | $46.36 | $46.00 | 4,800 |
| 02:29 PM | $46.29 | Up $0.08 | $46.37 | $46.29 | 2,200 |
| 02:28 PM | $46.20 | Down $ -0.07 | $46.35 | $46.20 | 600 |
| 02:27 PM | $46.27 | Down $ -0.08 | $46.27 | $46.27 | 100 |
| 02:26 PM | $46.35 | Up $0.08 | $46.35 | $46.35 | 100 |
| 02:24 PM | $46.27 | Up $0.10 | $46.27 | $46.27 | 100 |
| 02:24 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 02:21 PM | $46.17 | Down $ -0.03 | $46.27 | $46.17 | 800 |
| 02:21 PM | $46.17 | Up $0.00 | $46.27 | $46.17 | 0 |
| 02:21 PM | $46.17 | Up $0.00 | $46.27 | $46.17 | 0 |
| 02:19 PM | $46.20 | Down $ -0.12 | $46.29 | $46.20 | 1,000 |
| 02:19 PM | $46.20 | Up $0.00 | $46.29 | $46.20 | 0 |
| 02:16 PM | $46.32 | Up $0.00 | $46.32 | $46.20 | 2,300 |
| 02:16 PM | $46.32 | Up $0.00 | $46.32 | $46.20 | 0 |
| 02:16 PM | $46.32 | Up $0.00 | $46.32 | $46.20 | 0 |
| 02:12 PM | $46.32 | Up $0.17 | $46.33 | $46.28 | 3,100 |
| 02:12 PM | $46.32 | Up $0.00 | $46.33 | $46.28 | 0 |
| 02:12 PM | $46.32 | Up $0.00 | $46.33 | $46.28 | 0 |
| 02:12 PM | $46.32 | Up $0.00 | $46.33 | $46.28 | 0 |
| 02:11 PM | $46.15 | Down $ -0.05 | $46.20 | $46.15 | 1,900 |
| 02:10 PM | $46.20 | Down $ -0.08 | $46.29 | $46.20 | 900 |
| 02:08 PM | $46.28 | Up $0.07 | $46.28 | $46.28 | 100 |
| 02:08 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 02:07 PM | $46.21 | Up $0.01 | $46.32 | $46.20 | 3,200 |
| 02:06 PM | $46.20 | Up $0.05 | $46.20 | $46.20 | 400 |
| 02:05 PM | $46.16 | Up $0.15 | $46.16 | $46.16 | 100 |
| 02:03 PM | $46.01 | Down $ -0.03 | $46.01 | $46.01 | 100 |
| 02:03 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 02:02 PM | $46.04 | Down $ -0.12 | $46.11 | $46.04 | 400 |
| 02:01 PM | $46.16 | Up $0.15 | $46.16 | $46.16 | 100 |
| 02:00 PM | $46.01 | Up $0.00 | $46.17 | $46.01 | 300 |
| 01:59 PM | $46.01 | Down $ -0.38 | $46.53 | $46.01 | 4,300 |
| 01:58 PM | $46.39 | Down $ -0.17 | $46.40 | $46.39 | 200 |
| 01:55 PM | $46.57 | Down $ -0.16 | $46.57 | $46.57 | 10,300 |
| 01:55 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 01:55 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 01:54 PM | $46.72 | Up $0.01 | $46.72 | $46.64 | 1,700 |
| 01:53 PM | $46.71 | Down $ -0.01 | $46.71 | $46.71 | 400 |
| 01:51 PM | $46.72 | Up $0.01 | $46.73 | $46.71 | 2,400 |
| 01:51 PM | $46.72 | Up $0.00 | $46.73 | $46.71 | 0 |
| 01:50 PM | $46.71 | Up $0.07 | $46.72 | $46.70 | 1,700 |
| 01:49 PM | $46.64 | Down $ -0.06 | $46.73 | $46.64 | 900 |
| 01:48 PM | $46.70 | Up $0.12 | $46.73 | $46.66 | 2,800 |
| 01:46 PM | $46.59 | Down $ -0.09 | $46.59 | $46.59 | 100 |
| 01:46 PM | $46.59 | Up $0.00 | $46.59 | $46.59 | 0 |
| 01:45 PM | $46.67 | Up $0.13 | $46.67 | $46.67 | 100 |
| 01:44 PM | $46.55 | Down $ -0.02 | $46.55 | $46.48 | 1,100 |
| 01:43 PM | $46.56 | Down $ -0.05 | $46.56 | $46.56 | 300 |
| 01:42 PM | $46.61 | Down $ -0.04 | $46.65 | $46.61 | 900 |
| 01:41 PM | $46.65 | Down $ -0.07 | $46.65 | $46.65 | 700 |
| 01:39 PM | $46.72 | Down $ -0.05 | $46.75 | $46.69 | 1,400 |
| 01:39 PM | $46.72 | Up $0.00 | $46.75 | $46.69 | 0 |
| 01:38 PM | $46.77 | Up $0.17 | $46.77 | $46.65 | 1,600 |
| 01:37 PM | $46.60 | Up $0.03 | $46.64 | $46.52 | 4,900 |
| 01:36 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 200 |
| 01:35 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 500 |
| 01:34 PM | $46.57 | Up $0.12 | $46.57 | $46.54 | 1,800 |
| 01:32 PM | $46.46 | Down $ -0.05 | $46.46 | $46.46 | 100 |
| 01:32 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 01:31 PM | $46.50 | Down $ -0.07 | $46.53 | $46.44 | 600 |
| 01:30 PM | $46.57 | Down $ -0.10 | $46.57 | $46.31 | 2,100 |
| 01:29 PM | $46.67 | Up $0.17 | $46.67 | $46.67 | 100 |
| 01:28 PM | $46.50 | Down $ -0.22 | $46.51 | $46.50 | 300 |
| 01:24 PM | $46.72 | Up $0.05 | $46.72 | $46.61 | 900 |
| 01:24 PM | $46.72 | Up $0.00 | $46.72 | $46.61 | 0 |
| 01:24 PM | $46.72 | Up $0.00 | $46.72 | $46.61 | 0 |
| 01:24 PM | $46.72 | Up $0.00 | $46.72 | $46.61 | 0 |
| 01:23 PM | $46.67 | Down $ -0.01 | $46.85 | $46.67 | 300 |
| 01:22 PM | $46.68 | Down $ -0.18 | $46.91 | $46.68 | 1,100 |
| 01:21 PM | $46.86 | Down $ -0.03 | $46.89 | $46.86 | 1,000 |
| 01:20 PM | $46.89 | Down $ -0.14 | $46.99 | $46.89 | 1,000 |
| 01:19 PM | $47.03 | Up $0.00 | $47.03 | $46.91 | 300 |
| 01:18 PM | $47.03 | Up $0.04 | $47.03 | $46.96 | 800 |
| 01:17 PM | $46.99 | Down $ -0.01 | $47.04 | $46.98 | 600 |
| 01:16 PM | $47.00 | Up $0.01 | $47.00 | $47.00 | 2,000 |
| 01:14 PM | $46.99 | Down $ -0.09 | $47.09 | $46.99 | 5,900 |
| 01:14 PM | $46.99 | Up $0.00 | $47.09 | $46.99 | 0 |
| 01:13 PM | $47.08 | Up $0.01 | $47.08 | $47.08 | 100 |
| 01:12 PM | $47.07 | Up $0.03 | $47.07 | $47.07 | 800 |
| 01:11 PM | $47.04 | Up $0.10 | $47.04 | $46.95 | 4,200 |
| 01:10 PM | $46.94 | Down $ -0.05 | $46.94 | $46.94 | 1,000 |
| 01:07 PM | $46.99 | Down $ -0.02 | $47.01 | $46.99 | 400 |
| 01:07 PM | $46.99 | Up $0.00 | $47.01 | $46.99 | 0 |
| 01:07 PM | $46.99 | Up $0.00 | $47.01 | $46.99 | 0 |
| 01:06 PM | $47.01 | Up $0.02 | $47.01 | $46.97 | 1,300 |
| 01:05 PM | $46.99 | Up $0.05 | $46.99 | $46.99 | 300 |
| 01:04 PM | $46.94 | Down $ -0.09 | $47.02 | $46.90 | 3,100 |
| 01:03 PM | $47.03 | Up $0.15 | $47.03 | $46.82 | 5,500 |
| 01:02 PM | $46.88 | Up $0.03 | $46.88 | $46.85 | 900 |
| 01:01 PM | $46.85 | Down $ -0.01 | $46.85 | $46.85 | 2,300 |
| 01:00 PM | $46.86 | Down $ -0.02 | $46.86 | $46.85 | 500 |
| 12:59 PM | $46.88 | Up $0.05 | $46.88 | $46.84 | 2,000 |
| 12:58 PM | $46.84 | Up $0.15 | $46.84 | $46.84 | 300 |
| 12:57 PM | $46.69 | Up $0.00 | $46.69 | $46.69 | 100 |
| 12:56 PM | $46.69 | Down $ -0.15 | $46.69 | $46.69 | 300 |
| 12:55 PM | $46.84 | Down $ -0.02 | $46.90 | $46.75 | 3,300 |
| 12:54 PM | $46.86 | Down $ -0.05 | $46.99 | $46.81 | 1,600 |
| 12:52 PM | $46.92 | Down $ -0.09 | $46.99 | $46.87 | 900 |
| 12:52 PM | $46.92 | Up $0.00 | $46.99 | $46.87 | 0 |
| 12:51 PM | $47.00 | Up $0.00 | $47.12 | $46.87 | 3,600 |
| 12:50 PM | $47.00 | Down $ -0.22 | $47.16 | $47.00 | 2,400 |
| 12:49 PM | $47.22 | Down $ -0.04 | $47.29 | $47.20 | 700 |
| 12:48 PM | $47.26 | Up $0.06 | $47.26 | $47.23 | 300 |
| 12:47 PM | $47.20 | Down $ -0.04 | $47.30 | $47.20 | 4,800 |
| 12:46 PM | $47.25 | Up $0.13 | $47.35 | $47.19 | 600 |
| 12:45 PM | $47.12 | Down $ -0.23 | $47.35 | $47.12 | 200 |
| 12:44 PM | $47.35 | Up $0.02 | $47.35 | $47.35 | 100 |
| 12:42 PM | $47.33 | Up $0.23 | $47.33 | $47.10 | 6,000 |
| 12:42 PM | $47.33 | Up $0.00 | $47.33 | $47.10 | 0 |
| 12:41 PM | $47.10 | Up $0.09 | $47.10 | $47.00 | 3,600 |
| 12:40 PM | $47.01 | Up $0.00 | $47.22 | $47.01 | 400 |
| 12:39 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 100 |
| 12:37 PM | $47.01 | Down $ -0.11 | $47.01 | $47.01 | 300 |
| 12:37 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 12:36 PM | $47.12 | Up $0.09 | $47.12 | $47.01 | 800 |
| 12:35 PM | $47.02 | Up $0.01 | $47.22 | $47.02 | 600 |
| 12:34 PM | $47.01 | Up $0.00 | $47.12 | $47.01 | 400 |
| 12:33 PM | $47.01 | Down $ -0.11 | $47.23 | $47.01 | 1,500 |
| 12:32 PM | $47.12 | Up $0.32 | $47.17 | $46.96 | 8,500 |
| 12:31 PM | $46.80 | Up $0.00 | $46.80 | $46.80 | 200 |
| 12:29 PM | $46.80 | Up $0.01 | $46.97 | $46.80 | 1,000 |
| 12:29 PM | $46.80 | Up $0.00 | $46.97 | $46.80 | 0 |
| 12:28 PM | $46.79 | Up $0.00 | $46.88 | $46.79 | 2,100 |
| 12:27 PM | $46.79 | Down $ -0.09 | $46.79 | $46.79 | 100 |
| 12:26 PM | $46.88 | Up $0.08 | $46.89 | $46.77 | 2,300 |
| 12:25 PM | $46.80 | Down $ -0.08 | $46.98 | $46.80 | 600 |
| 12:24 PM | $46.88 | Up $0.02 | $46.98 | $46.78 | 500 |
| 12:23 PM | $46.87 | Up $0.00 | $46.87 | $46.76 | 300 |
| 12:22 PM | $46.87 | Up $0.11 | $46.87 | $46.87 | 100 |
| 12:21 PM | $46.76 | Down $ -0.07 | $46.98 | $46.75 | 2,000 |
| 12:20 PM | $46.83 | Down $ -0.14 | $46.98 | $46.83 | 600 |
| 12:19 PM | $46.97 | Down $ -0.02 | $46.99 | $46.97 | 300 |
| 12:18 PM | $46.99 | Up $0.13 | $46.99 | $46.85 | 1,600 |
| 12:16 PM | $46.86 | Up $0.26 | $46.89 | $46.65 | 18,500 |
| 12:16 PM | $46.86 | Up $0.00 | $46.89 | $46.65 | 0 |
| 12:14 PM | $46.60 | Up $0.00 | $46.70 | $46.60 | 1,400 |
| 12:14 PM | $46.60 | Up $0.00 | $46.70 | $46.60 | 0 |
| 12:13 PM | $46.60 | Up $0.00 | $46.82 | $46.38 | 3,000 |
| 12:12 PM | $46.60 | Down $ -0.02 | $46.61 | $46.44 | 1,100 |
| 12:11 PM | $46.62 | Up $0.08 | $46.66 | $46.43 | 2,500 |
| 12:10 PM | $46.54 | Down $ -0.40 | $46.93 | $46.09 | 55,300 |
| 12:09 PM | $46.94 | Down $ -0.05 | $47.03 | $46.94 | 1,200 |
| 12:08 PM | $46.99 | Up $0.03 | $47.00 | $46.97 | 700 |
| 12:07 PM | $46.96 | Down $ -0.03 | $46.96 | $46.96 | 100 |
| 12:06 PM | $46.99 | Down $ -0.01 | $47.05 | $46.96 | 6,300 |
| 12:05 PM | $47.00 | Up $0.01 | $47.00 | $46.98 | 1,000 |
| 12:04 PM | $46.99 | Up $0.00 | $47.00 | $46.99 | 300 |
| 12:02 PM | $46.99 | Down $ -0.01 | $46.99 | $46.92 | 800 |
| 12:02 PM | $46.99 | Up $0.00 | $46.99 | $46.92 | 0 |
| 12:01 PM | $47.00 | Up $0.01 | $47.00 | $47.00 | 100 |
| 12:00 PM | $46.99 | Down $ -0.01 | $47.03 | $46.95 | 4,000 |
| 11:59 AM | $47.00 | Down $ -0.17 | $47.21 | $46.93 | 13,800 |
| 11:58 AM | $47.17 | Up $0.05 | $47.23 | $47.12 | 600 |
| 11:57 AM | $47.12 | Down $ -0.12 | $47.23 | $47.12 | 400 |
| 11:56 AM | $47.24 | Down $ -0.02 | $47.24 | $47.13 | 400 |
| 11:55 AM | $47.26 | Up $0.07 | $47.27 | $47.26 | 1,400 |
| 11:54 AM | $47.19 | Up $0.07 | $47.19 | $46.99 | 3,200 |
| 11:53 AM | $47.12 | Down $ -0.10 | $47.34 | $47.11 | 1,600 |
| 11:52 AM | $47.22 | Down $ -0.16 | $47.36 | $47.11 | 2,900 |
| 11:51 AM | $47.38 | Up $0.03 | $47.38 | $47.38 | 100 |
| 11:50 AM | $47.35 | Up $0.03 | $47.35 | $47.33 | 1,200 |
| 11:49 AM | $47.32 | Up $0.05 | $47.32 | $47.27 | 1,300 |
| 11:48 AM | $47.27 | Up $0.01 | $47.29 | $47.26 | 2,100 |
| 11:47 AM | $47.26 | Up $0.00 | $47.27 | $47.23 | 400 |
| 11:46 AM | $47.26 | Down $ -0.03 | $47.27 | $47.26 | 300 |
| 11:45 AM | $47.29 | Up $0.06 | $47.29 | $47.07 | 26,300 |
| 11:44 AM | $47.23 | Down $ -0.02 | $47.23 | $47.17 | 700 |
| 11:43 AM | $47.25 | Up $0.10 | $47.26 | $47.15 | 2,300 |
| 11:42 AM | $47.15 | Up $0.00 | $47.21 | $47.06 | 500 |
| 11:41 AM | $47.15 | Up $0.02 | $47.15 | $47.15 | 200 |
| 11:40 AM | $47.13 | Up $0.13 | $47.13 | $47.13 | 200 |
| 11:39 AM | $47.00 | Down $ -0.13 | $47.13 | $47.00 | 5,200 |
| 11:38 AM | $47.13 | Up $0.13 | $47.13 | $47.13 | 300 |
| 11:37 AM | $47.00 | Down $ -0.06 | $47.01 | $47.00 | 500 |
| 11:36 AM | $47.06 | Down $ -0.13 | $47.15 | $47.06 | 500 |
| 11:35 AM | $47.19 | Down $ -0.20 | $47.34 | $47.19 | 2,300 |
| 11:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 100 |
| 11:32 AM | $47.39 | Up $0.03 | $47.39 | $47.26 | 5,500 |
| 11:32 AM | $47.39 | Up $0.00 | $47.39 | $47.26 | 0 |
| 11:31 AM | $47.36 | Up $0.01 | $47.36 | $47.36 | 100 |
| 11:30 AM | $47.35 | Up $0.10 | $47.40 | $47.29 | 1,100 |
| 11:29 AM | $47.25 | Down $ -0.01 | $47.25 | $47.25 | 100 |
| 11:28 AM | $47.26 | Down $ -0.09 | $47.26 | $47.26 | 100 |
| 11:27 AM | $47.35 | Up $0.05 | $47.39 | $47.35 | 400 |
| 11:26 AM | $47.30 | Down $ -0.12 | $47.36 | $47.30 | 1,400 |
| 11:25 AM | $47.42 | Up $0.24 | $47.42 | $47.32 | 2,100 |
| 11:24 AM | $47.18 | Down $ -0.12 | $47.24 | $47.18 | 600 |
| 11:23 AM | $47.30 | Down $ -0.05 | $47.31 | $47.30 | 600 |
| 11:22 AM | $47.35 | Down $ -0.09 | $47.44 | $47.34 | 1,700 |
| 11:21 AM | $47.44 | Down $ -0.06 | $47.44 | $47.35 | 5,800 |
| 11:20 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 2,300 |
| 11:19 AM | $47.50 | Up $0.00 | $47.80 | $47.50 | 7,000 |
| 11:18 AM | $47.50 | Up $0.09 | $47.50 | $47.50 | 300 |
| 11:17 AM | $47.41 | Up $0.14 | $47.41 | $47.13 | 2,100 |
| 11:16 AM | $47.27 | Up $0.07 | $47.27 | $47.13 | 2,700 |
| 11:15 AM | $47.21 | Up $0.02 | $47.27 | $47.15 | 3,900 |
| 11:14 AM | $47.19 | Down $ -0.03 | $47.24 | $47.18 | 3,500 |
| 11:13 AM | $47.22 | Up $0.07 | $47.29 | $47.06 | 8,100 |
| 11:12 AM | $47.15 | Down $ -0.03 | $47.30 | $47.15 | 9,800 |
| 11:11 AM | $47.18 | Up $0.06 | $47.24 | $47.12 | 21,200 |
| 11:10 AM | $47.12 | Up $0.02 | $47.28 | $47.06 | 800 |
| 11:09 AM | $47.10 | Down $ -0.05 | $47.33 | $47.02 | 8,600 |
| 11:08 AM | $47.15 | Up $0.00 | $47.23 | $47.10 | 2,400 |
| 11:07 AM | $47.15 | Up $0.02 | $47.25 | $47.14 | 3,300 |
| 11:06 AM | $47.13 | Down $ -0.02 | $47.14 | $47.12 | 1,000 |
| 11:05 AM | $47.15 | Up $0.04 | $47.16 | $47.14 | 1,600 |
| 11:02 AM | $47.11 | Down $ -0.24 | $47.43 | $47.11 | 1,900 |
| 11:02 AM | $47.11 | Up $0.00 | $47.43 | $47.11 | 0 |
| 11:02 AM | $47.11 | Up $0.00 | $47.43 | $47.11 | 0 |
| 11:01 AM | $47.35 | Down $ -0.08 | $47.35 | $47.35 | 100 |
| 11:00 AM | $47.43 | Up $0.00 | $47.43 | $47.25 | 1,800 |
| 10:59 AM | $47.43 | Down $ -0.38 | $47.67 | $47.43 | 1,900 |
| 10:57 AM | $47.81 | Up $0.00 | $47.83 | $47.81 | 900 |
| 10:57 AM | $47.81 | Up $0.00 | $47.83 | $47.81 | 0 |
| 10:56 AM | $47.81 | Up $0.20 | $47.81 | $47.81 | 200 |
| 10:55 AM | $47.61 | Down $ -0.35 | $47.79 | $47.61 | 1,200 |
| 10:54 AM | $47.96 | Down $ -0.05 | $47.97 | $47.96 | 200 |
| 10:51 AM | $48.01 | Down $ -0.07 | $48.01 | $48.01 | 100 |
| 10:51 AM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 10:51 AM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 10:50 AM | $48.08 | Up $0.00 | $48.26 | $48.06 | 4,100 |
| 10:49 AM | $48.08 | Up $0.01 | $48.08 | $48.07 | 700 |
| 10:48 AM | $48.07 | Up $0.35 | $48.07 | $47.66 | 4,600 |
| 10:47 AM | $47.72 | Up $0.03 | $47.72 | $47.72 | 200 |
| 10:46 AM | $47.69 | Up $0.06 | $47.74 | $47.69 | 200 |
| 10:45 AM | $47.63 | Down $ -0.07 | $47.72 | $47.63 | 400 |
| 10:44 AM | $47.70 | Down $ -0.10 | $47.71 | $47.70 | 400 |
| 10:43 AM | $47.80 | Up $0.04 | $47.80 | $47.76 | 500 |
| 10:42 AM | $47.76 | Up $0.05 | $47.77 | $47.71 | 3,500 |
| 10:41 AM | $47.71 | Down $ -0.15 | $47.71 | $47.71 | 100 |
| 10:40 AM | $47.86 | Down $ -0.45 | $48.08 | $47.86 | 1,000 |
| 10:39 AM | $48.31 | Down $ -0.01 | $48.31 | $48.14 | 500 |
| 10:38 AM | $48.32 | Down $ -0.09 | $48.34 | $48.32 | 300 |
| 10:37 AM | $48.41 | Down $ -0.14 | $48.57 | $48.41 | 1,300 |
| 10:36 AM | $48.55 | Up $0.29 | $48.55 | $48.22 | 4,800 |
| 10:35 AM | $48.26 | Down $ -0.12 | $48.39 | $48.26 | 500 |
| 10:34 AM | $48.38 | Down $ -0.01 | $48.38 | $48.38 | 200 |
| 10:33 AM | $48.38 | Up $0.15 | $48.38 | $48.12 | 4,200 |
| 10:32 AM | $48.23 | Down $ -0.28 | $48.41 | $48.15 | 1,400 |
| 10:31 AM | $48.51 | Down $ -0.09 | $48.70 | $48.51 | 900 |
| 10:30 AM | $48.60 | Down $ -0.01 | $48.74 | $48.50 | 2,100 |
| 10:29 AM | $48.61 | Up $0.16 | $48.61 | $48.33 | 800 |
| 10:28 AM | $48.45 | Down $ -0.32 | $48.77 | $48.45 | 1,200 |
| 10:27 AM | $48.77 | Up $0.19 | $48.77 | $48.45 | 3,300 |
| 10:26 AM | $48.58 | Down $ -0.17 | $48.75 | $48.58 | 1,700 |
| 10:24 AM | $48.75 | Down $ -0.25 | $49.10 | $48.75 | 1,300 |
| 10:24 AM | $48.75 | Up $0.00 | $49.10 | $48.75 | 0 |
| 10:23 AM | $49.00 | Down $ -0.44 | $49.43 | $49.00 | 2,000 |
| 10:22 AM | $49.44 | Down $ -0.20 | $49.55 | $49.43 | 1,200 |
| 10:21 AM | $49.64 | Up $0.32 | $49.64 | $49.62 | 1,000 |
| 10:19 AM | $49.32 | Down $ -0.03 | $49.36 | $49.32 | 400 |
| 10:19 AM | $49.32 | Up $0.00 | $49.36 | $49.32 | 0 |
| 10:18 AM | $49.35 | Down $ -0.20 | $49.65 | $49.35 | 1,000 |
| 10:17 AM | $49.56 | Up $0.06 | $49.56 | $49.49 | 600 |
| 10:16 AM | $49.49 | Down $ -0.18 | $49.55 | $49.49 | 800 |
| 10:15 AM | $49.67 | Down $ -0.05 | $49.79 | $49.67 | 1,200 |
| 10:14 AM | $49.72 | Down $ -0.14 | $49.81 | $49.45 | 5,300 |
| 10:13 AM | $49.86 | Down $ -0.12 | $49.91 | $49.86 | 1,100 |
| 10:12 AM | $49.98 | Up $0.07 | $49.98 | $49.69 | 2,200 |
| 10:11 AM | $49.91 | Down $ -0.21 | $50.10 | $49.88 | 700 |
| 10:10 AM | $50.12 | Down $ -0.03 | $50.17 | $50.00 | 5,300 |
| 10:09 AM | $50.15 | Down $ -0.10 | $50.18 | $50.15 | 2,100 |
| 10:08 AM | $50.25 | Down $ -0.17 | $50.65 | $50.19 | 1,900 |
| 10:07 AM | $50.42 | Down $ -0.01 | $50.51 | $50.36 | 1,400 |
| 10:06 AM | $50.43 | Down $ -0.30 | $50.65 | $50.42 | 1,500 |
| 10:05 AM | $50.73 | Up $0.08 | $50.73 | $50.73 | 100 |
| 10:04 AM | $50.65 | Up $0.12 | $50.65 | $50.15 | 3,500 |
| 10:03 AM | $50.53 | Up $0.00 | $50.53 | $50.48 | 200 |
| 10:02 AM | $50.53 | Up $0.01 | $50.62 | $50.53 | 300 |
| 10:01 AM | $50.52 | Down $ -0.17 | $50.70 | $50.52 | 800 |
| 10:00 AM | $50.69 | Down $ -0.03 | $50.75 | $50.50 | 1,700 |
| 09:59 AM | $50.72 | Down $ -0.20 | $50.94 | $50.62 | 2,300 |
| 09:58 AM | $50.92 | Up $0.29 | $50.92 | $50.64 | 600 |
| 09:57 AM | $50.63 | Down $ -0.14 | $50.68 | $50.61 | 900 |
| 09:56 AM | $50.77 | Down $ -0.08 | $50.80 | $50.77 | 1,100 |
| 09:55 AM | $50.85 | Up $0.12 | $50.92 | $50.79 | 900 |
| 09:54 AM | $50.73 | Up $0.44 | $50.80 | $50.20 | 5,700 |
| 09:53 AM | $50.29 | Down $ -0.18 | $50.46 | $50.23 | 1,700 |
| 09:52 AM | $50.47 | Down $ -0.09 | $50.76 | $50.33 | 2,600 |
| 09:51 AM | $50.56 | Down $ -0.04 | $50.81 | $50.36 | 4,600 |
| 09:50 AM | $50.60 | Down $ -0.24 | $50.91 | $50.60 | 2,600 |
| 09:49 AM | $50.84 | Down $ -0.27 | $51.27 | $50.71 | 4,600 |
| 09:48 AM | $51.11 | Up $0.33 | $51.11 | $50.69 | 1,800 |
| 09:47 AM | $50.78 | Down $ -0.22 | $50.92 | $50.77 | 1,000 |
| 09:46 AM | $51.00 | Down $ -0.37 | $51.29 | $51.00 | 2,100 |
| 09:45 AM | $51.37 | Down $ -0.48 | $51.93 | $51.30 | 5,800 |
| 09:44 AM | $51.86 | Up $0.18 | $51.90 | $51.86 | 2,900 |
| 09:43 AM | $51.68 | Up $0.10 | $51.72 | $51.68 | 400 |
| 09:42 AM | $51.57 | Up $0.13 | $51.65 | $51.43 | 15,100 |
| 09:41 AM | $51.44 | Down $ -0.28 | $51.74 | $51.44 | 3,500 |
| 09:40 AM | $51.72 | Down $ -0.02 | $51.75 | $51.68 | 600 |
| 09:39 AM | $51.74 | Up $0.17 | $51.74 | $51.74 | 200 |
| 09:38 AM | $51.57 | Up $0.18 | $51.57 | $51.42 | 1,400 |
| 09:37 AM | $51.39 | Up $0.24 | $51.52 | $51.17 | 4,700 |
| 09:36 AM | $51.15 | Down $ -0.21 | $51.35 | $51.15 | 700 |
| 09:35 AM | $51.36 | Down $ -0.51 | $51.36 | $51.25 | 1,200 |
| 09:34 AM | $51.87 | Down $ -0.63 | $52.24 | $51.87 | 3,000 |
| 09:32 AM | $52.50 | Up $0.21 | $52.50 | $52.34 | 1,300 |
| 09:32 AM | $52.50 | Up $0.00 | $52.50 | $52.34 | 0 |
| 09:31 AM | $52.29 | Down $ -0.16 | $52.29 | $52.29 | 100 |
| 09:30 AM | $52.45 | Up $0.10 | $52.94 | $52.06 | 20,300 |
| Previous close | $52.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $45.92 | $47.01 | $47.35 | $45.51 | 596,600 |
| 28/01/2026 | $52.35 | $50.53 | $52.41 | $49.67 | 413,100 |
| 27/01/2026 | $50.74 | $47.66 | $50.78 | $47.44 | 304,300 |
| 26/01/2026 | $48.99 | $50.82 | $51.14 | $48.64 | 487,100 |
| 23/01/2026 | $49.71 | $48.40 | $49.96 | $47.87 | 454,400 |
| 22/01/2026 | $49.06 | $48.23 | $49.37 | $48.23 | 310,600 |
| 21/01/2026 | $47.50 | $47.31 | $48.20 | $46.32 | 596,900 |
| 20/01/2026 | $47.81 | $46.79 | $47.85 | $45.80 | 526,900 |
| 19/01/2026 | $43.17 | $42.72 | $43.22 | $42.40 | 98,600 |
| 16/01/2026 | $40.93 | $40.56 | $41.02 | $40.41 | 261,200 |
| 15/01/2026 | $41.12 | $40.72 | $41.65 | $40.70 | 278,100 |
| 14/01/2026 | $41.18 | $40.83 | $41.93 | $40.35 | 296,200 |
| 13/01/2026 | $39.04 | $41.04 | $41.12 | $39.02 | 468,900 |
| 12/01/2026 | $41.99 | $42.56 | $43.15 | $41.96 | 299,800 |
| 09/01/2026 | $40.93 | $41.02 | $41.41 | $40.49 | 399,500 |
| 08/01/2026 | $39.63 | $39.37 | $39.68 | $38.80 | 457,700 |
| 07/01/2026 | $40.59 | $40.78 | $41.06 | $40.37 | 381,800 |
| 06/01/2026 | $40.00 | $39.89 | $40.15 | $39.43 | 260,700 |
| 05/01/2026 | $39.25 | $39.92 | $39.98 | $39.12 | 387,800 |
| 02/01/2026 | $38.17 | $38.77 | $38.78 | $37.45 | 367,500 |
| 31/12/2025 | $41.49 | $41.51 | $41.80 | $41.22 | 247,900 |
| 30/12/2025 | $40.88 | $40.97 | $41.32 | $40.59 | 318,800 |
| 29/12/2025 | $40.98 | $41.88 | $41.88 | $40.88 | 635,800 |
| 24/12/2025 | $42.66 | $42.41 | $42.66 | $42.25 | 52,900 |
| 23/12/2025 | $43.68 | $43.81 | $44.01 | $43.03 | 266,900 |
| 22/12/2025 | $43.65 | $44.83 | $45.05 | $43.60 | 414,900 |
| 19/12/2025 | $41.66 | $40.01 | $42.00 | $40.00 | 11,943,300 |
| 18/12/2025 | $39.59 | $40.23 | $40.26 | $39.36 | 837,600 |
| 17/12/2025 | $40.21 | $39.21 | $40.24 | $39.15 | 924,800 |
| 16/12/2025 | $39.49 | $39.70 | $40.06 | $39.08 | 1,168,900 |
Graphs are not available, please refer to the detailed table